MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00065000 | 2024-08-07 2:38PM EDT | 2024-09-20 | 61.27 | 47.20 | 50.45 | 0.00 | - | - | 30 | 0.00% |
| MSTR241018C00065000 | 2024-08-12 12:07AM EDT | 2024-10-18 | 72.42 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR241115C00065000 | 2024-07-15 1:40PM EDT | 2024-11-15 | 99.20 | 66.20 | 71.35 | 0.00 | - | - | 160 | 0.00% |
| MSTR250117C00065000 | 2024-09-13 1:46PM EDT | 2025-01-17 | 81.40 | 79.55 | 81.05 | +9.43 | +13.10% | 51 | 658 | 114.65% |
| MSTR250221C00065000 | 2024-09-09 1:30PM EDT | 2025-02-21 | 65.35 | 80.80 | 82.30 | 0.00 | - | 10 | 95 | 111.04% |
| MSTR250417C00065000 | 2024-09-09 9:42AM EDT | 2025-04-17 | 64.60 | 82.85 | 84.20 | 0.00 | - | 1 | 11 | 107.74% |
| MSTR251219C00065000 | 2024-09-10 10:14AM EDT | 2025-12-19 | 83.50 | 90.80 | 93.00 | +8.01 | +10.61% | 5 | 1,930 | 103.80% |
| MSTR260116C00065000 | 2024-09-06 1:37PM EDT | 2026-01-16 | 70.23 | 90.80 | 94.10 | 0.00 | - | 1 | 469 | 102.62% |
| MSTR260618C00065000 | 2024-08-12 1:59PM EDT | 2026-06-18 | 89.70 | 84.45 | 87.30 | 0.00 | - | 2 | 163 | 69.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00065000 | 2024-09-13 1:25PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.10 | 0.00 | - | 14 | 1,511 | 227.34% |
| MSTR240927P00065000 | 2024-09-11 3:59PM EDT | 2024-09-27 | 0.18 | 0.04 | 0.31 | 0.00 | - | 1,198 | 1,187 | 182.23% |
| MSTR241004P00065000 | 2024-09-12 3:47PM EDT | 2024-10-04 | 0.27 | 0.05 | 0.42 | 0.00 | - | 643 | 601 | 155.27% |
| MSTR241018P00065000 | 2024-09-12 2:16PM EDT | 2024-10-18 | 0.44 | 0.25 | 0.41 | 0.00 | - | 20 | 3,974 | 126.76% |
| MSTR241025P00065000 | 2024-09-06 3:57PM EDT | 2024-10-25 | 1.11 | 0.34 | 0.80 | 0.00 | - | 1 | 1 | 126.95% |
| MSTR241115P00065000 | 2024-09-13 1:31PM EDT | 2024-11-15 | 1.16 | 0.94 | 1.38 | -0.23 | -16.55% | 5 | 271 | 119.29% |
| MSTR250117P00065000 | 2024-09-13 11:24AM EDT | 2025-01-17 | 2.85 | 2.42 | 2.95 | -0.48 | -14.41% | 20 | 2,147 | 103.46% |
| MSTR250221P00065000 | 2024-09-12 9:43AM EDT | 2025-02-21 | 4.11 | 3.40 | 3.70 | 0.00 | - | 14 | 229 | 99.15% |
| MSTR250417P00065000 | 2024-09-13 12:54PM EDT | 2025-04-17 | 5.23 | 4.95 | 5.30 | -0.72 | -12.10% | 35 | 220 | 96.17% |
| MSTR251219P00065000 | 2024-09-10 12:52PM EDT | 2025-12-19 | 13.65 | 10.75 | 12.40 | 0.00 | - | 5 | 1,595 | 90.42% |
| MSTR260116P00065000 | 2024-08-26 12:07PM EDT | 2026-01-16 | 12.80 | 11.70 | 13.00 | 0.00 | - | 18 | 99 | 90.45% |
| MSTR260618P00065000 | 2024-09-13 3:53PM EDT | 2026-06-18 | 15.35 | 12.60 | 16.20 | -0.92 | -5.65% | 1 | 79 | 85.01% |
© 2024 Yahoo. All rights reserved.